AAPL - Apple Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609C002050002023-06-09 11:53AM EDT2023-06-090.010.000.010.00-386,67684.38%
AAPL230616C002050002023-06-09 3:46PM EDT2023-06-160.010.010.020.00-1467,37233.99%
AAPL230623C002050002023-06-09 10:39AM EDT2023-06-230.040.030.04+0.01+33.33%270226.95%
AAPL230630C002050002023-06-09 3:04PM EDT2023-06-300.080.070.08+0.01+14.29%34213,37624.51%
AAPL230707C002050002023-06-09 3:57PM EDT2023-07-070.090.080.10-0.01-10.00%6305,55122.07%
AAPL230714C002050002023-06-09 3:59PM EDT2023-07-140.140.110.13+0.01+7.69%241,27020.66%
AAPL230721C002050002023-06-09 3:55PM EDT2023-07-210.150.130.160.00-4347,25819.58%
AAPL230818C002050002023-06-09 3:59PM EDT2023-08-180.540.540.57-0.03-5.26%2954,47619.73%
AAPL230915C002050002023-06-09 3:58PM EDT2023-09-150.970.951.02-0.03-3.00%3117,03019.42%
AAPL231020C002050002023-06-09 3:59PM EDT2023-10-201.781.751.83+0.02+1.14%569,83019.97%
AAPL231117C002050002023-06-09 2:38PM EDT2023-11-173.052.782.90+0.21+7.39%51717,53021.45%
AAPL231215C002050002023-06-09 3:16PM EDT2023-12-153.803.503.70+0.13+3.54%6,21734,31721.85%
AAPL240119C002050002023-06-09 3:38PM EDT2024-01-194.804.604.75+0.08+1.69%81249,73022.39%
AAPL240315C002050002023-06-09 3:57PM EDT2024-03-156.806.806.90+0.30+4.62%2732,02523.98%
AAPL240621C002050002023-06-09 12:56PM EDT2024-06-2110.509.9010.40+0.20+1.94%1633,14425.83%
AAPL240920C002050002023-06-09 3:59PM EDT2024-09-2013.1212.7513.50+0.13+1.00%1274427.14%
AAPL241220C002050002023-06-08 12:06PM EDT2024-12-2015.7915.6516.400.00-189128.16%
AAPL250117C002050002023-06-09 1:05PM EDT2025-01-1717.5516.6017.25+0.40+2.33%101,19928.42%
AAPL250620C002050002023-06-09 12:11PM EDT2025-06-2021.7520.3021.90+1.50+7.41%126529.85%
AAPL251219C002050002023-06-09 2:35PM EDT2025-12-1926.0025.2026.25+1.50+6.12%1184430.54%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAPL230609P002050002023-06-09 9:31AM EDT2023-06-0923.1023.1524.75-1.70-6.85%60175.39%
AAPL230616P002050002023-06-09 3:56PM EDT2023-06-1624.1023.3525.60-0.85-3.41%4055.23%
AAPL230721P002050002023-06-05 10:59AM EDT2023-07-2121.0723.4024.600.00-2225.27%
AAPL230818P002050002023-06-06 10:47AM EDT2023-08-1825.9123.3524.500.00-1018.80%
AAPL230915P002050002023-06-06 10:00AM EDT2023-09-1527.5023.5524.850.00-1118.27%
AAPL231020P002050002023-06-07 12:54PM EDT2023-10-2026.7023.7024.650.00-1214.64%
AAPL231215P002050002023-06-08 3:53PM EDT2023-12-1524.8723.3525.750.00-41016.43%
AAPL240119P002050002023-06-07 11:35AM EDT2024-01-1926.8023.6025.550.00-103214.52%
AAPL240315P002050002023-05-17 12:38PM EDT2024-03-1534.0024.1026.950.00-1916.34%
AAPL240621P002050002023-06-09 9:35AM EDT2024-06-2126.3025.8028.30-2.15-7.56%120216.46%
AAPL240920P002050002023-06-09 3:49PM EDT2024-09-2027.8026.3028.90-2.45-8.10%9295115.69%
AAPL241220P002050002023-06-09 3:52PM EDT2024-12-2029.1528.7029.95-2.25-7.17%1049515.75%
AAPL250117P002050002023-06-07 1:04PM EDT2025-01-1731.9028.6531.400.00-4558417.16%
AAPL250620P002050002023-06-06 10:09AM EDT2025-06-2034.2530.0033.350.00-53017.35%
AAPL251219P002050002023-06-07 2:29PM EDT2025-12-1935.8031.9035.050.00-1711217.13%